股票概览
20.02
+3.41%
+0.66
19.97
开盘价
20.9
最高价
19.61
最低价
341,125
成交量
数据更新至: 2024-12-31
技术指标
19.89
MA5 (5日均线)
20.92
MA10 (10日均线)
22.55
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 19.97 | 20.9 | 19.61 | 20.02 | +3.41% | 341,125 | 690,981,351 |
| 2024-12-30 | 19.23 | 19.65 | 18.71 | 19.36 | -1.27% | 184,251 | 354,900,218 |
| 2024-12-27 | 19.99 | 20.43 | 19.56 | 19.61 | -2.1% | 244,625 | 489,564,650 |
| 2024-12-26 | 20.4 | 21.13 | 20 | 20.03 | -2.01% | 256,744 | 527,193,310 |
| 2024-12-25 | 21.72 | 21.79 | 19.88 | 20.44 | -6.75% | 244,056 | 505,902,975 |
| 2024-12-24 | 21.4 | 21.98 | 20.7 | 21.92 | +5.23% | 255,692 | 543,314,613 |
| 2024-12-23 | 22.56 | 22.79 | 20.6 | 20.83 | -8.92% | 277,488 | 601,212,276 |
| 2024-12-20 | 22 | 23.98 | 22 | 22.87 | +2.37% | 339,195 | 784,110,468 |
| 2024-12-19 | 21.2 | 22.85 | 21.2 | 22.34 | +2.71% | 291,688 | 650,954,868 |
| 2024-12-18 | 21.83 | 22.75 | 21.05 | 21.75 | -2.25% | 298,835 | 655,861,346 |
| 2024-12-17 | 23.24 | 23.5 | 21.52 | 22.25 | -3.01% | 315,077 | 705,702,401 |
| 2024-12-16 | 25.24 | 25.3 | 22.37 | 22.94 | -11.77% | 490,122 | 1,171,590,840 |
| 2024-12-13 | 27.18 | 27.63 | 25.88 | 26 | -5.28% | 446,475 | 1,186,971,452 |
| 2024-12-12 | 25.58 | 28.8 | 25.55 | 27.45 | +4.37% | 597,797 | 1,628,475,131 |
| 2024-12-11 | 25 | 26.88 | 23.75 | 26.3 | +3.95% | 616,374 | 1,556,229,188 |
| 2024-12-10 | 26.8 | 29.7 | 24.98 | 25.3 | -3.32% | 743,726 | 2,040,136,115 |
| 2024-12-09 | 25 | 29 | 23.9 | 26.17 | +5.44% | 794,841 | 2,125,071,157 |
| 2024-12-06 | 20.98 | 24.82 | 20.98 | 24.82 | +20.02% | 809,164 | 1,890,285,418 |
| 2024-12-05 | 19.7 | 21.55 | 19.22 | 20.68 | +4.29% | 508,844 | 1,039,292,119 |
| 2024-12-04 | 20.23 | 20.67 | 19.38 | 19.83 | -5.57% | 389,342 | 775,049,504 |
| 2024-12-03 | 19.2 | 21.99 | 19.2 | 21 | +7.75% | 572,081 | 1,182,047,791 |
| 2024-12-02 | 19 | 20.25 | 18.78 | 19.49 | +0.93% | 451,167 | 885,363,081 |
| 2024-11-29 | 18.42 | 20.5 | 17.35 | 19.31 | +1.21% | 533,126 | 1,009,111,972 |
| 2024-11-28 | 18.8 | 19.98 | 18.28 | 19.08 | +3.7% | 537,637 | 1,029,188,548 |
| 2024-11-27 | 17.01 | 18.56 | 17.01 | 18.4 | +5.2% | 475,858 | 852,374,415 |
| 2024-11-26 | 19.92 | 20.7 | 17.39 | 17.49 | -17.03% | 569,336 | 1,088,148,982 |
| 2024-11-25 | 20.99 | 22.47 | 18.89 | 21.08 | +0.76% | 628,087 | 1,296,612,741 |
| 2024-11-22 | 19.38 | 22.87 | 19.38 | 20.92 | +0.34% | 777,863 | 1,657,031,687 |
| 2024-11-21 | 24 | 24.92 | 20.85 | 20.85 | -10.9% | 942,507 | 2,100,149,537 |
| 2024-11-20 | 20.23 | 23.4 | 20.23 | 23.4 | +20% | 764,868 | 1,673,086,999 |
| 2024-11-19 | 18.37 | 19.97 | 17 | 19.5 | -5.52% | 870,202 | 1,597,144,607 |
| 2024-11-18 | 20.64 | 20.64 | 18.38 | 20.64 | +20% | 1,100,307 | 2,226,312,830 |
| 2024-11-15 | 17.2 | 17.2 | 17.2 | 17.2 | +20.03% | 190,107 | 326,984,263 |
| 2024-11-14 | 12.13 | 14.33 | 12.08 | 14.33 | +20.02% | 642,681 | 873,171,248 |
| 2024-11-13 | 11.96 | 12.15 | 11.56 | 11.94 | -0.58% | 99,291 | 117,376,955 |
| 2024-11-12 | 12.14 | 12.28 | 11.8 | 12.01 | -1.4% | 167,183 | 202,423,226 |
| 2024-11-11 | 11.81 | 12.23 | 11.74 | 12.18 | +1.5% | 162,629 | 194,754,612 |
| 2024-11-08 | 11.82 | 12.48 | 11.82 | 12 | +2.21% | 225,585 | 273,432,787 |
| 2024-11-07 | 11.52 | 11.75 | 11.35 | 11.74 | +2.09% | 118,516 | 137,696,534 |
| 2024-11-06 | 11.7 | 11.84 | 11.43 | 11.5 | -1.63% | 140,253 | 162,995,332 |
| 2024-11-05 | 11.5 | 11.71 | 11.33 | 11.69 | +2.54% | 150,927 | 174,096,965 |
| 2024-11-04 | 10.92 | 11.6 | 10.92 | 11.4 | +3.54% | 149,001 | 169,883,319 |
| 2024-11-01 | 11.8 | 11.88 | 10.95 | 11.01 | -8.33% | 210,245 | 238,832,952 |
| 2024-10-31 | 12.25 | 12.48 | 11.92 | 12.01 | -2.6% | 253,158 | 306,969,887 |
| 2024-10-30 | 12.23 | 12.97 | 12.05 | 12.33 | +0.82% | 321,130 | 401,382,397 |
| 2024-10-29 | 12.53 | 12.8 | 11.7 | 12.23 | +1.66% | 453,071 | 554,392,180 |
| 2024-10-28 | 11.32 | 12.15 | 11.2 | 12.03 | +9.26% | 308,122 | 360,449,212 |
| 2024-10-25 | 10.88 | 11.14 | 10.71 | 11.01 | +0.92% | 183,222 | 200,639,894 |
| 2024-10-24 | 11.01 | 11.09 | 10.68 | 10.91 | -3.62% | 210,267 | 228,287,020 |
| 2024-10-23 | 10.43 | 12.39 | 10.31 | 11.32 | +8.74% | 346,145 | 392,422,610 |
| 2024-10-22 | 10.41 | 10.56 | 10.21 | 10.41 | -0.57% | 129,757 | 134,585,243 |
| 2024-10-21 | 10 | 10.47 | 9.95 | 10.47 | +4.7% | 169,433 | 173,231,740 |
| 2024-10-18 | 9.67 | 10.27 | 9.62 | 10 | +3.63% | 128,928 | 128,155,586 |
| 2024-10-17 | 9.8 | 10 | 9.65 | 9.65 | -0.41% | 81,739 | 80,300,083 |
| 2024-10-16 | 9.63 | 9.86 | 9.57 | 9.69 | -1.12% | 85,560 | 83,034,054 |
| 2024-10-15 | 9.98 | 10.18 | 9.72 | 9.8 | -1.9% | 110,474 | 110,147,975 |
| 2024-10-14 | 9.77 | 10.02 | 9.48 | 9.99 | +2.36% | 108,782 | 106,840,854 |
| 2024-10-11 | 10.32 | 10.32 | 9.6 | 9.76 | -5.43% | 139,785 | 138,400,719 |
| 2024-10-10 | 10.4 | 10.82 | 10.13 | 10.32 | +0.68% | 159,423 | 166,801,939 |
| 2024-10-09 | 11.6 | 11.65 | 10.23 | 10.25 | -17.21% | 276,468 | 303,669,988 |
| 2024-10-08 | 13.28 | 13.28 | 11.16 | 12.38 | +11.53% | 369,843 | 446,708,803 |
| 2024-09-30 | 9.76 | 11.15 | 9.43 | 11.1 | +18.97% | 352,206 | 357,692,258 |
| 2024-09-27 | 8.74 | 9.45 | 8.63 | 9.33 | +8.49% | 197,090 | 177,779,503 |
| 2024-09-26 | 8.38 | 8.6 | 8.28 | 8.6 | +2.5% | 122,513 | 103,658,320 |
| 2024-09-25 | 8.21 | 8.58 | 8.21 | 8.39 | +3.33% | 159,612 | 134,526,409 |
| 2024-09-24 | 7.88 | 8.13 | 7.78 | 8.12 | +4.37% | 112,996 | 90,324,354 |
| 2024-09-23 | 7.83 | 7.85 | 7.7 | 7.78 | -0.51% | 51,509 | 40,107,183 |
| 2024-09-20 | 8.03 | 8.05 | 7.74 | 7.82 | -2.13% | 69,880 | 54,618,660 |
| 2024-09-19 | 7.77 | 8.01 | 7.77 | 7.99 | +2.83% | 79,477 | 62,981,866 |
| 2024-09-18 | 7.9 | 7.99 | 7.57 | 7.77 | -2.75% | 87,873 | 68,066,971 |
| 2024-09-13 | 8.17 | 8.23 | 7.97 | 7.99 | -2.2% | 76,217 | 61,629,134 |
| 2024-09-12 | 8.42 | 8.5 | 8.15 | 8.17 | -2.62% | 82,402 | 68,430,118 |
| 2024-09-11 | 8.4 | 8.54 | 8.37 | 8.39 | -0.94% | 68,672 | 58,017,373 |
| 2024-09-10 | 8.53 | 8.55 | 8.22 | 8.47 | -0.24% | 81,327 | 68,124,669 |
| 2024-09-09 | 8.38 | 8.56 | 8.21 | 8.49 | -1.05% | 82,619 | 69,709,009 |
| 2024-09-06 | 9.13 | 9.19 | 8.55 | 8.58 | -6.23% | 193,209 | 169,675,687 |
| 2024-09-05 | 9.3 | 9.43 | 9.07 | 9.15 | -1.29% | 151,201 | 139,045,243 |
| 2024-09-04 | 9.4 | 9.62 | 9.2 | 9.27 | -3.03% | 170,452 | 159,885,929 |
| 2024-09-03 | 9.4 | 9.78 | 9.31 | 9.56 | +0.74% | 175,677 | 168,279,344 |
| 2024-09-02 | 9.61 | 9.87 | 9.36 | 9.49 | -2.87% | 204,740 | 195,501,291 |
| 2024-08-30 | 9.5 | 10.23 | 9.29 | 9.77 | -0.81% | 337,790 | 329,505,749 |
| 2024-08-29 | 9.99 | 10.2 | 9.79 | 9.85 | -4.92% | 284,848 | 284,038,275 |
| 2024-08-28 | 9.42 | 10.55 | 9.14 | 10.36 | +9.28% | 367,996 | 357,844,600 |
| 2024-08-27 | 9 | 10.3 | 9 | 9.48 | +3.83% | 382,428 | 365,151,074 |
| 2024-08-26 | 8.64 | 9.16 | 8.45 | 9.13 | +5.79% | 284,255 | 254,244,467 |
| 2024-08-23 | 8.88 | 9.02 | 8.36 | 8.63 | -4.96% | 299,672 | 258,609,867 |
| 2024-08-22 | 7.98 | 9.4 | 7.91 | 9.08 | +14.65% | 334,765 | 296,877,280 |
| 2024-08-21 | 7.91 | 8.06 | 7.89 | 7.92 | -1.25% | 40,303 | 32,018,822 |
| 2024-08-20 | 8.23 | 8.23 | 7.81 | 8.02 | -1.6% | 75,979 | 60,442,562 |
| 2024-08-19 | 8.26 | 8.35 | 8.13 | 8.15 | -1.81% | 44,322 | 36,480,821 |
| 2024-08-16 | 8.53 | 8.58 | 8.25 | 8.3 | -2.81% | 52,101 | 43,679,269 |
| 2024-08-15 | 8.31 | 8.57 | 8.23 | 8.54 | +2.15% | 83,945 | 70,823,216 |
| 2024-08-14 | 8.49 | 8.58 | 8.35 | 8.36 | -1.99% | 47,701 | 40,189,546 |
| 2024-08-13 | 8.43 | 8.55 | 8.34 | 8.53 | +1.19% | 46,744 | 39,482,210 |
| 2024-08-12 | 8.47 | 8.57 | 8.37 | 8.43 | -1.06% | 68,806 | 58,225,010 |
| 2024-08-09 | 8.74 | 8.84 | 8.52 | 8.52 | -2.29% | 84,578 | 73,389,124 |
| 2024-08-08 | 8.97 | 9.06 | 8.57 | 8.72 | -1.47% | 135,067 | 118,142,717 |
| 2024-08-07 | 8.63 | 8.99 | 8.59 | 8.85 | +1.72% | 157,464 | 138,950,712 |
| 2024-08-06 | 8.5 | 8.7 | 8.47 | 8.7 | +2.72% | 66,372 | 56,938,173 |
| 2024-08-05 | 8.55 | 8.77 | 8.45 | 8.47 | -1.51% | 70,669 | 60,735,185 |
| 2024-08-02 | 8.6 | 8.82 | 8.54 | 8.6 | -1.15% | 59,283 | 51,455,729 |
| 2024-08-01 | 8.84 | 8.84 | 8.6 | 8.7 | -0.8% | 75,553 | 65,580,013 |
| 2024-07-31 | 8.33 | 8.78 | 8.28 | 8.77 | +5.92% | 86,388 | 74,301,291 |
| 2024-07-30 | 8.18 | 8.38 | 8.18 | 8.28 | +0.36% | 41,567 | 34,416,817 |
| 2024-07-29 | 8.31 | 8.34 | 8.13 | 8.25 | -0.72% | 38,423 | 31,598,712 |
| 2024-07-26 | 8.2 | 8.38 | 8.18 | 8.31 | +0.97% | 50,936 | 42,229,467 |
| 2024-07-25 | 7.95 | 8.38 | 7.92 | 8.23 | +2.36% | 57,877 | 47,179,191 |
| 2024-07-24 | 8.12 | 8.26 | 7.99 | 8.04 | -2.66% | 68,244 | 55,207,982 |
| 2024-07-23 | 8.51 | 8.53 | 8.25 | 8.26 | -2.94% | 45,891 | 38,562,352 |
| 2024-07-22 | 8.4 | 8.62 | 8.33 | 8.51 | +1.55% | 52,004 | 44,119,560 |
| 2024-07-19 | 8.33 | 8.5 | 8.3 | 8.38 | 0% | 38,850 | 32,656,221 |
| 2024-07-18 | 8.42 | 8.43 | 8.21 | 8.38 | -1.06% | 42,245 | 35,148,865 |
| 2024-07-17 | 8.63 | 8.69 | 8.44 | 8.47 | -1.51% | 47,928 | 40,930,101 |
| 2024-07-16 | 8.6 | 8.71 | 8.55 | 8.6 | -0.81% | 36,374 | 31,293,820 |
| 2024-07-15 | 8.83 | 8.83 | 8.57 | 8.67 | -0.91% | 39,774 | 34,387,114 |
| 2024-07-12 | 9.01 | 9.15 | 8.68 | 8.75 | -2.13% | 66,683 | 59,134,421 |
| 2024-07-11 | 8.74 | 8.97 | 8.57 | 8.94 | +4.68% | 77,739 | 68,864,659 |
| 2024-07-10 | 8.49 | 8.73 | 8.4 | 8.54 | 0% | 70,276 | 60,469,505 |
| 2024-07-09 | 8.4 | 8.57 | 8.14 | 8.54 | +2.28% | 100,366 | 83,516,633 |
| 2024-07-08 | 8.74 | 8.76 | 8.32 | 8.35 | -5.01% | 65,736 | 55,714,447 |
| 2024-07-05 | 8.64 | 8.85 | 8.56 | 8.79 | +1.15% | 65,600 | 57,294,037 |
| 2024-07-04 | 8.96 | 9.04 | 8.61 | 8.69 | -3.34% | 61,420 | 53,996,688 |
| 2024-07-03 | 9.03 | 9.13 | 8.9 | 8.99 | -0.88% | 53,956 | 48,634,814 |
| 2024-07-02 | 9.18 | 9.27 | 9.01 | 9.07 | -1.2% | 60,068 | 54,740,858 |
| 2024-07-01 | 9.22 | 9.36 | 8.99 | 9.18 | -0.76% | 87,375 | 79,884,719 |
| 2024-06-28 | 9.44 | 9.56 | 9.19 | 9.25 | -1.7% | 79,047 | 74,283,744 |
| 2024-06-27 | 9.9 | 9.9 | 9.39 | 9.41 | -4.76% | 60,155 | 57,790,315 |
| 2024-06-26 | 9.51 | 9.88 | 9.5 | 9.88 | +3.13% | 58,236 | 56,302,915 |
| 2024-06-25 | 9.59 | 9.77 | 9.48 | 9.58 | 0% | 71,618 | 68,711,216 |
| 2024-06-24 | 9.94 | 9.98 | 9.57 | 9.58 | -5.52% | 64,263 | 62,762,475 |
| 2024-06-21 | 10.02 | 10.25 | 9.97 | 10.14 | +0.5% | 49,572 | 50,260,615 |
| 2024-06-20 | 10.37 | 10.45 | 10.05 | 10.09 | -2.7% | 42,324 | 43,162,409 |
| 2024-06-19 | 10.51 | 10.66 | 10.33 | 10.37 | -2.08% | 33,295 | 34,820,171 |
| 2024-06-18 | 10.49 | 10.65 | 10.45 | 10.59 | +1.44% | 42,582 | 44,956,629 |
| 2024-06-17 | 10.5 | 10.6 | 10.32 | 10.44 | -1.88% | 63,730 | 66,544,174 |
| 2024-06-14 | 11.03 | 11.03 | 10.49 | 10.64 | -2.39% | 79,977 | 85,108,685 |
| 2024-06-13 | 10.63 | 11.55 | 10.63 | 10.9 | +1.77% | 115,681 | 128,251,093 |
| 2024-06-12 | 10.15 | 10.75 | 10.11 | 10.71 | +5.52% | 75,551 | 79,693,387 |
| 2024-06-11 | 10.18 | 10.2 | 9.84 | 10.15 | -0.49% | 61,500 | 61,591,631 |
| 2024-06-07 | 10.31 | 10.39 | 10.04 | 10.2 | +3.24% | 114,086 | 116,319,235 |
| 2024-06-06 | 10.9 | 10.99 | 9.8 | 9.88 | -9.44% | 133,139 | 135,532,602 |
| 2024-06-05 | 11.2 | 11.2 | 10.9 | 10.91 | -2.59% | 39,692 | 43,685,404 |
| 2024-06-04 | 11.28 | 11.35 | 11.06 | 11.2 | -1.5% | 57,205 | 63,936,846 |
| 2024-06-03 | 11.83 | 11.9 | 11.19 | 11.37 | -3.97% | 59,813 | 68,900,022 |
| 2024-05-31 | 11.78 | 12.05 | 11.72 | 11.84 | +0.94% | 69,748 | 82,909,480 |
| 2024-05-30 | 11.96 | 12.01 | 11.67 | 11.73 | -2.01% | 36,961 | 43,734,768 |
| 2024-05-29 | 12.01 | 12.24 | 11.94 | 11.97 | -0.99% | 29,645 | 35,745,028 |
| 2024-05-28 | 12.34 | 12.38 | 12.03 | 12.09 | -2.97% | 47,801 | 58,154,763 |
| 2024-05-27 | 12.5 | 12.57 | 11.59 | 12.46 | -0.32% | 109,769 | 132,008,204 |
| 2024-05-24 | 12.48 | 12.62 | 12.39 | 12.5 | +0.16% | 36,067 | 45,141,240 |
| 2024-05-23 | 12.63 | 12.74 | 12.42 | 12.48 | -2.65% | 47,934 | 60,097,079 |
| 2024-05-22 | 13.08 | 13.2 | 12.58 | 12.82 | -2.06% | 74,877 | 96,271,496 |
| 2024-05-21 | 13.51 | 13.52 | 13.05 | 13.09 | -3.75% | 54,809 | 72,579,627 |
| 2024-05-20 | 13.75 | 13.87 | 13.41 | 13.6 | -1.95% | 56,925 | 77,399,808 |
| 2024-05-17 | 13.97 | 13.97 | 13.66 | 13.87 | -0.14% | 30,819 | 42,624,638 |
| 2024-05-16 | 14.2 | 14.28 | 13.87 | 13.89 | -2.73% | 55,592 | 77,945,265 |
| 2024-05-15 | 14 | 14.55 | 13.92 | 14.28 | +1.93% | 72,849 | 104,144,291 |
| 2024-05-14 | 13.82 | 14.19 | 13.82 | 14.01 | +1.6% | 30,607 | 42,887,425 |
| 2024-05-13 | 14.07 | 14.1 | 13.7 | 13.79 | -3.09% | 36,070 | 49,997,443 |
| 2024-05-10 | 14.3 | 14.45 | 13.84 | 14.23 | -0.21% | 46,382 | 65,655,280 |
| 2024-05-09 | 14.39 | 14.43 | 14.26 | 14.26 | -0.21% | 36,911 | 53,010,817 |
| 2024-05-08 | 14.49 | 14.63 | 14.28 | 14.29 | -1.38% | 29,483 | 42,596,025 |
| 2024-05-07 | 14.32 | 14.65 | 14.26 | 14.49 | +1.12% | 48,811 | 70,870,172 |
| 2024-05-06 | 14.15 | 14.4 | 14 | 14.33 | +3.24% | 49,836 | 70,984,097 |
| 2024-04-30 | 13.99 | 14.25 | 13.87 | 13.88 | -1% | 42,304 | 59,160,099 |
| 2024-04-29 | 13.7 | 14.06 | 13.62 | 14.02 | +1.15% | 75,616 | 105,179,272 |
| 2024-04-26 | 13.8 | 14.19 | 13.75 | 13.86 | 0% | 61,789 | 86,106,361 |
| 2024-04-25 | 14.5 | 14.57 | 13.85 | 13.86 | +2.82% | 79,448 | 112,171,452 |
| 2024-04-24 | 13.36 | 13.5 | 13.22 | 13.48 | +0.3% | 29,611 | 39,709,163 |
| 2024-04-23 | 13.75 | 13.85 | 13.2 | 13.44 | -2.25% | 32,250 | 43,283,454 |
| 2024-04-22 | 13.48 | 14.08 | 13.1 | 13.75 | +3.15% | 45,924 | 62,905,038 |
| 2024-04-19 | 13.6 | 13.62 | 13.25 | 13.33 | -1.91% | 29,110 | 38,958,342 |
| 2024-04-18 | 13.6 | 13.67 | 13.17 | 13.59 | +1.49% | 32,741 | 44,156,546 |
| 2024-04-17 | 12.66 | 13.47 | 12.52 | 13.39 | +8.42% | 59,845 | 79,133,138 |
| 2024-04-16 | 14.06 | 14.09 | 12.25 | 12.35 | -13.33% | 91,864 | 119,768,518 |
| 2024-04-15 | 14.67 | 14.8 | 14.01 | 14.25 | -3.19% | 30,803 | 43,891,145 |
| 2024-04-12 | 15.06 | 15.13 | 14.66 | 14.72 | -2.13% | 31,851 | 47,419,341 |
| 2024-04-11 | 14.9 | 15.3 | 14.9 | 15.04 | -0.86% | 27,459 | 41,620,157 |
| 2024-04-10 | 15.3 | 15.3 | 14.97 | 15.17 | -0.52% | 29,200 | 44,188,168 |
| 2024-04-09 | 15.06 | 15.34 | 15.02 | 15.25 | +0.2% | 19,332 | 29,373,925 |
| 2024-04-08 | 15.75 | 15.77 | 15 | 15.22 | -3.85% | 52,238 | 79,588,872 |
| 2024-04-03 | 15.32 | 15.84 | 15.29 | 15.83 | +2.99% | 60,437 | 94,213,207 |
| 2024-04-02 | 15.26 | 15.63 | 15.02 | 15.37 | +0.79% | 47,166 | 72,107,039 |
| 2024-04-01 | 15.18 | 15.53 | 15.01 | 15.25 | +0.2% | 52,173 | 79,451,627 |
| 2024-03-29 | 15.65 | 15.65 | 15.04 | 15.22 | -2.44% | 46,084 | 70,161,846 |
| 2024-03-28 | 15.62 | 15.76 | 15.43 | 15.6 | -0.57% | 36,246 | 56,710,860 |
| 2024-03-27 | 15.8 | 15.89 | 15.25 | 15.69 | -1.32% | 44,722 | 69,841,101 |
| 2024-03-26 | 15.97 | 16.09 | 15.32 | 15.9 | -1.73% | 57,708 | 90,255,272 |
| 2024-03-25 | 16.7 | 16.74 | 15.7 | 16.18 | -3.92% | 62,118 | 100,773,359 |
| 2024-03-22 | 16.35 | 16.87 | 16.23 | 16.84 | +2.68% | 67,968 | 112,522,340 |
| 2024-03-21 | 17.38 | 17.5 | 16.28 | 16.4 | -5.48% | 105,705 | 176,907,974 |
| 2024-03-20 | 16.66 | 17.38 | 16.41 | 17.35 | +4.14% | 83,753 | 141,997,540 |
| 2024-03-19 | 16.27 | 16.72 | 16.12 | 16.66 | +2.33% | 57,101 | 94,174,948 |
| 2024-03-18 | 16.27 | 16.32 | 15.95 | 16.28 | +1.06% | 45,670 | 73,856,583 |
| 2024-03-15 | 16.12 | 16.12 | 15.83 | 16.11 | +0.5% | 43,381 | 69,308,914 |
| 2024-03-14 | 16.3 | 16.5 | 15.87 | 16.03 | -1.66% | 61,111 | 99,026,913 |
| 2024-03-13 | 16.26 | 16.75 | 16.01 | 16.3 | +1.05% | 76,457 | 125,708,862 |
| 2024-03-12 | 16.08 | 16.24 | 15.77 | 16.13 | +0.31% | 56,157 | 89,781,822 |
| 2024-03-11 | 15.51 | 16.16 | 15.48 | 16.08 | +3.08% | 68,749 | 108,897,183 |
| 2024-03-08 | 15.32 | 15.68 | 15.03 | 15.6 | +1.36% | 54,116 | 83,355,663 |
| 2024-03-07 | 15.45 | 16 | 15.34 | 15.39 | +0.26% | 81,430 | 128,043,770 |
| 2024-03-06 | 15.01 | 15.48 | 14.9 | 15.35 | +1.99% | 63,377 | 96,727,239 |
| 2024-03-05 | 15.54 | 15.59 | 14.9 | 15.05 | -3.4% | 71,889 | 109,077,785 |
| 2024-03-04 | 15.2 | 15.66 | 15.17 | 15.58 | +2.16% | 77,437 | 119,836,329 |
| 2024-03-01 | 15.43 | 15.65 | 15.04 | 15.25 | -1.99% | 84,633 | 129,411,846 |
| 2024-02-29 | 15.07 | 16 | 14.54 | 15.56 | +1.43% | 132,466 | 205,878,011 |
| 2024-02-28 | 15.05 | 16.36 | 15.05 | 15.34 | +0.59% | 156,642 | 246,696,872 |
| 2024-02-27 | 14.95 | 15.37 | 14.7 | 15.25 | +1.67% | 81,264 | 123,670,669 |
| 2024-02-26 | 15.19 | 15.23 | 14.85 | 15 | -1.25% | 73,490 | 110,169,310 |
| 2024-02-23 | 15.39 | 15.57 | 14.95 | 15.19 | -1.62% | 91,077 | 138,295,358 |
| 2024-02-22 | 15.9 | 15.95 | 15.09 | 15.44 | -3.62% | 96,619 | 149,137,754 |
| 2024-02-21 | 16.29 | 16.45 | 15.83 | 16.02 | -1.78% | 52,598 | 85,381,997 |
| 2024-02-20 | 16.33 | 16.58 | 16.08 | 16.31 | +0.18% | 27,756 | 45,319,519 |
| 2024-02-19 | 15.8 | 16.36 | 15.5 | 16.28 | +4.36% | 59,243 | 95,628,455 |
| 2024-02-08 | 14.7 | 15.78 | 14.5 | 15.6 | +6.56% | 81,090 | 124,268,272 |
| 2024-02-07 | 14.99 | 15.25 | 14.5 | 14.64 | -2.07% | 44,441 | 65,685,305 |
| 2024-02-06 | 14.61 | 15.48 | 13.49 | 14.95 | +1.36% | 62,977 | 93,121,141 |
| 2024-02-05 | 15.1 | 15.5 | 14.31 | 14.75 | -4.1% | 78,378 | 117,188,709 |
| 2024-02-02 | 16 | 16 | 14.45 | 15.38 | -3.75% | 85,558 | 129,007,830 |
| 2024-02-01 | 16.16 | 16.35 | 15.27 | 15.98 | -3.15% | 74,338 | 117,548,677 |
| 2024-01-31 | 16.47 | 16.71 | 13.8 | 16.5 | -0.6% | 101,575 | 157,764,915 |
| 2024-01-30 | 16.75 | 16.76 | 16.03 | 16.6 | +0.61% | 38,592 | 63,736,996 |
| 2024-01-29 | 17 | 17.35 | 16.04 | 16.5 | -2.71% | 46,216 | 76,301,802 |
| 2024-01-26 | 16.77 | 17.24 | 16.51 | 16.96 | +1.13% | 43,735 | 74,259,159 |
| 2024-01-25 | 16.8 | 16.86 | 16.32 | 16.77 | +0.6% | 31,008 | 51,639,914 |
| 2024-01-24 | 16.75 | 17.04 | 15.8 | 16.67 | -0.6% | 59,710 | 97,393,673 |
| 2024-01-23 | 16.56 | 17.06 | 16 | 16.77 | +0.06% | 40,111 | 66,874,943 |
| 2024-01-22 | 17.81 | 17.83 | 16.6 | 16.76 | -6.37% | 68,817 | 118,992,145 |
| 2024-01-19 | 17.75 | 18 | 17.24 | 17.9 | 0% | 63,275 | 111,721,930 |
| 2024-01-18 | 17.47 | 17.9 | 16.62 | 17.9 | +1.47% | 68,975 | 118,841,078 |
| 2024-01-17 | 17.97 | 18.04 | 17.44 | 17.64 | -1.84% | 24,524 | 43,277,721 |
| 2024-01-16 | 18.08 | 18.12 | 17.55 | 17.97 | -0.17% | 28,492 | 50,971,190 |
| 2024-01-15 | 18.11 | 18.21 | 17.78 | 18 | -0.28% | 26,361 | 47,391,698 |
| 2024-01-12 | 17.95 | 18.12 | 17.7 | 18.05 | +0.61% | 26,068 | 46,695,188 |
| 2024-01-11 | 18.02 | 18.02 | 17.36 | 17.94 | -0.28% | 48,846 | 86,586,066 |
| 2024-01-10 | 18.08 | 18.27 | 17.8 | 17.99 | -1.48% | 16,103 | 28,941,658 |
| 2024-01-09 | 18 | 18.5 | 17.99 | 18.26 | +1.44% | 26,222 | 47,821,339 |
| 2024-01-08 | 18.35 | 18.75 | 18 | 18 | -3.54% | 27,057 | 49,640,548 |
| 2024-01-05 | 18.8 | 18.8 | 18.15 | 18.66 | +0.05% | 32,693 | 60,106,595 |
| 2024-01-04 | 18.88 | 18.88 | 17.71 | 18.65 | -0.85% | 50,043 | 92,019,451 |
| 2024-01-03 | 19.29 | 19.29 | 18.5 | 18.81 | -1.42% | 34,348 | 64,627,496 |
| 2024-01-02 | 20.14 | 20.8 | 19.02 | 19.08 | -4.17% | 49,820 | 98,521,407 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：